[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USGG":3,"stock-historical-USGG":25,"homepage-market-summary":1684},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USGG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long USAR Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},3.2,3.44,3.55,3.1192,3.53,-0.33,-9.35,906105.4429,43.67,329368.4856011828,0.2,186,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":21,"period_low":16,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},329368,61262538.32182,-75.69,"2026-01-13",[34,37,46,57,68,79,89,100,110,121,132,142,152,163,174,185,196,205,215,225,235,245,255,266,277,288,298,308,318,329,340,351,362,372,383,392,402,413,423,433,443,453,464,475,486,496,507,517,528,537,545,555,565,576,584,595,603,614,625,635,644,652,662,673,682,690,699,707,715,724,733,741,749,758,766,775,783,792,800,808,817,826,835,843,852,860,868,876,885,894,903,912,921,930,939,948,956,965,972,980,988,997,1006,1015,1024,1032,1040,1049,1056,1064,1072,1081,1090,1098,1107,1116,1125,1133,1142,1151,1160,1169,1178,1186,1195,1202,1210,1218,1226,1232,1238,1245,1253,1261,1269,1278,1287,1295,1302,1311,1319,1328,1336,1344,1351,1360,1368,1376,1384,1391,1400,1408,1416,1425,1434,1441,1450,1457,1464,1472,1481,1489,1496,1503,1510,1516,1523,1531,1539,1547,1554,1562,1571,1578,1587,1596,1605,1614,1621,1630,1638,1647,1655,1664,1670,1676],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":35,"vwap":36},1491,3.3184,{"date":38,"open":39,"high":39,"low":40,"close":17,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-10-07",3.6,3.435,-0.3024,-7.89,792362.215848,1444,3.5063,{"date":47,"open":48,"high":49,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-06",3.9,3.99,3.825,3.8324,0.0537,1.42,443626.141956,1128,3.9099,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-05",3.8,3.83,3.59,3.7787,0.0334,0.89,486568.355848,1099,3.7296,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-02",3.97,3.9814,3.72,3.7453,-0.1447,-3.72,565702.33196,1195,3.8153,{"date":80,"open":81,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-10-01",4.06,3.685,3.89,-0.1562,-3.86,986013.3335,2245,3.8361,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-30",4.07,4.4157,4.0399,4.0462,0.0062,0.15,418392.6067,1519,4.2686,{"date":101,"open":102,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-29",4.3,3.975,4.04,-0.22,-5.16,615882.2192,1980,4.0648,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-28",4.55,4.6,4.22,4.26,-0.46,-9.75,432947.784292,1439,4.3762,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-25",4.86,4.925,4.62,4.72,-0.14,-2.88,353317.552425,1030,4.7865,{"date":133,"open":134,"high":135,"low":136,"close":123,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-24",4.92,4.959,4.6501,-0.29,-5.63,334007.192294,1778,4.8535,{"date":143,"open":144,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-23",5.8,5.13,5.15,-0.81,-13.59,550291.687878,2324,5.384,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-22",5.9,6.02,5.45,5.96,0.1446,2.49,554007.4239,1887,5.686,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-21",5.75,5.985,5.5,5.8154,0.8887,18.04,964850.999032,3619,5.7317,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-18",5.27,5.37,4.771,4.9267,-0.1433,-2.83,448441.611522,1333,4.9234,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-17",5.06,5.28,4.95,5.07,0.3126,6.57,807835.805422,1970,5.1212,{"date":197,"open":145,"high":145,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-16",4.64,4.7574,-0.1979,-3.99,703288.4637,1924,4.8587,{"date":206,"open":146,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-15",5.25,4.9,4.9553,-0.2142,-4.14,338584.959383,1159,4.9684,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-14",4.85,5.39,5.1695,0.0995,1.96,347964.7817,1477,5.1383,{"date":226,"open":227,"high":228,"low":229,"close":190,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-11",5.41,5.42,5.05,-0.3331,-6.16,374497.429307,2275,5.2301,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-10",6.06,5.385,5.4031,-0.7247,-11.83,495295.083896,2580,5.6598,{"date":246,"open":247,"high":192,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-09",6.49,6.1,6.1278,-0.4622,-7.01,618349.971744,2520,6.2628,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-08",6.53,7.07,6.42,6.59,0.03,0.46,489566.661843,2657,6.8248,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-04",7.33,7.81,6.2966,6.56,-0.052,-0.79,1122886.57047,4778,6.7819,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-03",6.86,6.98,6.5716,6.612,-0.118,-1.75,268050.3784,1319,6.7103,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":247,"volume":295,"transactions":296,"vwap":297},"2026-09-02",6.45,6.77,6.39,6.73,0.41,512289.3492,1856,6.5939,{"date":299,"open":300,"high":301,"low":248,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-01",6.2,6.72,6.32,-0.4281,-6.34,466821.3028,2330,6.4132,{"date":309,"open":291,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-31",7.0029,6.5863,6.7481,-0.1619,-2.34,178777.136424,1119,6.7655,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-28",8.075,8.25,6.74,6.91,-1.06,-13.3,564527.119218,3469,7.2781,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-27",7.77,8.085,7.3,7.97,0.33,4.32,487675.629224,3105,7.8135,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-26",8.2,9,7.48,7.64,-0.45,-5.56,796612.850473,4226,8.1579,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-25",7.32,8.11,6.97,8.09,0.87,12.05,501665.947,2537,7.7098,{"date":363,"open":345,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-24",7.695,6.7399,7.22,-0.83,-10.31,342105.183546,2460,7.1263,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-21",6.79,8.21,6.754,8.05,1.61,25,634652.350245,2938,7.525,{"date":384,"open":280,"high":280,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-20",6.3,6.44,-0.739,-10.29,351522.588395,1934,6.5551,{"date":393,"open":394,"high":395,"low":258,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-19",7.67,7.8524,7.179,-0.361,-4.79,265812.451445,1618,7.3144,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-18",7.41,8.38,7.31,7.54,-0.7007,-8.5,246881.20552,1479,7.7099,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-17",8.61,7.795,8.2407,-0.6393,-7.2,435751.116862,2263,8.2083,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-14",7.65,9.25,8.88,1.1905,15.48,584624.6005,3337,8.8573,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",7.39,8.13,7.6895,0.1695,2.25,211935.7032,1285,7.7832,{"date":444,"open":445,"high":405,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-12",8.22,7.235,7.52,-0.4617,-5.78,278537.6478,1953,7.7269,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",7.86,8.33,7.4,7.9817,-0.1164,-1.44,390783.1171,2018,7.8415,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",8.4,8.7013,8.07,8.0981,-0.227,-2.73,658575.2826,3721,7.9272,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",7.63,8.555,7.425,8.3251,1.4835,21.68,629188.764253,2785,8.0114,{"date":487,"open":488,"high":406,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-06",6.14,6.13,6.8416,0.1557,2.33,212024.230235,1260,6.9708,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",6.76,7,6.28,6.6859,-0.0757,-1.12,206373.9184,1259,6.6923,{"date":508,"open":509,"high":499,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",6.19,6.05,6.7616,1.0316,18,388195.9029,1622,6.4277,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",4.81,5.86,4.68,5.73,0.6044,11.79,325609.051,1135,5.483,{"date":529,"open":530,"high":218,"low":531,"close":532,"change":533,"percent_change":15,"volume":534,"transactions":535,"vwap":536},"2026-07-31",5.34,4.63,5.1256,0.1756,450925.4214,1287,5.0044,{"date":538,"open":539,"high":189,"low":102,"close":189,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",4.36,0.9697,24.36,324975.086672,1225,4.585,{"date":546,"open":113,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",4.6374,3.895,3.9803,-0.6477,-14,286908.451523,1212,4.2102,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",4.91,4.21,4.628,-0.6155,-11.74,295564.5467,1186,4.5096,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",4.84,5.455,4.835,5.2435,0.5035,10.62,160634.166476,765,5.167,{"date":577,"open":218,"high":218,"low":126,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-24",4.74,-0.6991,-12.85,125217.6406,842,4.9331,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",5.63,5.84,5.23,5.4391,-0.5357,-8.97,127539.8877,803,5.5772,{"date":596,"open":597,"high":292,"low":144,"close":598,"change":599,"percent_change":335,"volume":600,"transactions":601,"vwap":602},"2026-07-22",5.85,5.9748,0.0198,246404.5387,977,6.0658,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-21",5.7,6.115,5.57,5.955,0.4444,8.06,218201.3507,973,5.8661,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",5.97,5.99,5.24,5.5106,-0.3521,-6.01,240240.603317,1271,5.5217,{"date":626,"open":627,"high":628,"low":156,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",5.65,6.24,5.8627,-0.1686,-2.8,117274.595713,814,5.7863,{"date":636,"open":637,"high":637,"low":154,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-16",6.84,6.0313,-1.1887,-16.46,349131.315,1562,6.1631,{"date":645,"open":646,"high":320,"low":647,"close":366,"change":147,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-15",7.99,6.88,-10.09,234448.091577,1076,7.2746,{"date":653,"open":654,"high":655,"low":477,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-14",7.85,8.23,8.03,0.82,11.37,124200.13262,846,7.8756,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-13",7.92,7.9533,7.02,7.21,-1.18,-14.06,231093.039662,1219,7.4797,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-10",8.736,8.74,8.17,8.39,-0.37,-4.22,119200,{"date":683,"open":684,"high":685,"low":342,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",8.67,9.07,8.76,0.412,4.94,118600,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-08",7.69,8.53,7.56,8.348,0.573,7.37,218900,{"date":700,"open":701,"high":702,"low":333,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",8.78,8.9,7.775,-1.513,-16.29,323000,{"date":708,"open":709,"high":710,"low":343,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",9.19,9.84,9.288,0.235,2.6,139900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",10.11,10.61,8.5,9.053,-0.919,-9.22,305400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",11.125,11.78,9.95,9.972,-1.693,-14.51,253500,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":519,"volume":740,"transactions":9,"vwap":738},"2026-06-30",11.07,11.76,10.92,11.665,0.535,130600,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-06-29",10.55,11.13,9.92,0.582,5.52,243400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",10.27,10.78,9.96,10.548,-0.272,-2.51,209900,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-25",12.22,10.165,10.82,-0.688,-5.98,319700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",12.72,12.8,11.24,11.508,-1.792,-13.47,227700,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",12.525,15.79,13.3,-1.5,-10.14,201500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-22",15.825,17.25,14.46,14.8,-0.6,-3.9,275600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":685,"volume":799,"transactions":9,"vwap":797},"2026-06-18",15.14,15.604,13.365,15.4,1.28,335400,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",12.48,15.2,14.12,1.983,16.34,364400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-16",13.19,13.64,12,12.137,-1.561,-11.4,205500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",13.945,14.43,13.561,13.698,1.177,9.4,218800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",13.55,13.66,11.753,12.521,-0.669,-5.07,233600,{"date":836,"open":837,"high":838,"low":839,"close":810,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":810},"2026-06-11",10.9,13.26,10.83,2.285,20.95,346500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",11.49,12.47,10.84,10.905,-0.591,-5.14,241600,{"date":853,"open":854,"high":828,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-09",13.09,10.31,11.496,-1.511,-11.62,469800,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-08",14.97,12.92,13.007,-0.303,-2.28,225300,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",18.82,12.85,13.31,-6.9,-34.14,586200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",20.01,20.4,19,20.21,-1.395,-6.46,189200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",27.35,29.8,21,21.605,-4.731,-17.96,453100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-02",25.96,27.665,24.89,26.336,2.176,9.01,203800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-01",21.84,26.14,21.295,24.16,2.136,9.7,269000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-29",22.049999,22.16,19.75,22.024,-0.309,-1.38,124700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-28",19.54,22.92,18.8,22.333,2.233,11.11,159700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-27",21.25,21.74,19.207,20.1,-1.69,-7.76,177000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-26",18.95,23.01,18.34,21.79,3.535,19.36,508000,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",17.32,20.155,18.255,1.345,7.95,461300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-21",15.25,17.6,15,16.91,2.244,15.3,755200,{"date":966,"open":967,"high":788,"low":736,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",12.76,14.666,3.096,26.76,425500,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",12.66,10.93,11.57,-1.656,-12.52,245000,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",17.58,12.63,13.226,-4.618,-25.88,369000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",17.030001,19.4,16.78,17.844,-0.553,-3.01,156800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-14",19.86,20.42,16.315,18.397,-1.102,-5.65,325700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",19.44,20.69,17.87,19.499,-0.129,-0.66,330800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",20.17,21.97,18.29,19.628,-1.058,-5.11,219200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":833,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",20.63,23.545,18.63,20.686,-1.104,722400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":944,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":944},"2026-05-08",22.2,22.99,20.049999,0.759,3.61,313700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",24.81,24.945,20.059999,21.031,-3.664,-14.84,429600,{"date":1050,"open":1051,"high":379,"low":1052,"close":1053,"change":1054,"percent_change":353,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",23.07,21.865,24.695,1.685,286500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":942,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":942},"2026-05-05",21.049999,23.27,18.91,2.92,14.53,372100,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",22.89,19.751,20.09,-1.272,-5.95,455200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",19.85,21.98,17.818,21.362,0.596,2.87,454700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-30",16.29,20.81,16.245,20.766,5.426,35.37,404900,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",16.81,14.52,15.34,-0.93,-5.72,200600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",16,17.3,14.75,16.27,-1.157,-6.64,241200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-27",14.93,17.78,14.88,17.427,2.254,14.86,590700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-24",18.42,18.44,14.87,15.173,-1.877,-11.01,483100,{"date":1126,"open":878,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-23",20.565,15.72,17.049999,-3.71,-17.87,462300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",19.059999,21.56,18.99,20.76,3.829,22.62,335500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",16.09,19.166,15.78,16.931,0.37,2.23,440100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",15.09,18.065001,14.911,16.561,3.361,25.46,1035100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",12.81,14.29,12.3,13.2,1.92,17.02,534200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-16",11.67,11.71,10.65,11.28,0.04,0.36,343000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":770,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":770},"2026-04-15",10.1,11.709,9.975,1.588,16.45,464800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",10.16,10.5,9.155,9.652,0.193,2.04,179600,{"date":1196,"open":1197,"high":910,"low":1198,"close":1199,"change":1200,"percent_change":394,"volume":1201,"transactions":9,"vwap":1199},"2026-04-13",8.3,8.04,9.459,0.674,296200,{"date":1203,"open":1204,"high":1205,"low":686,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-10",9.88,11.0050001,8.785,-0.68,-7.18,413700,{"date":1211,"open":1212,"high":1213,"low":684,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",9.15,9.87,9.465,-0.009,-0.09,264900,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",8.63,9.68,9.474,2.128,28.97,359400,{"date":1227,"open":646,"high":646,"low":1228,"close":1229,"change":1230,"percent_change":591,"volume":1231,"transactions":9,"vwap":1229},"2026-04-07",6.95,7.346,-0.724,153500,{"date":1233,"open":415,"high":1234,"low":1235,"close":468,"change":1207,"percent_change":1236,"volume":1237,"transactions":9,"vwap":468},"2026-04-06",8.95,7.87,-7.77,93300,{"date":1239,"open":280,"high":1240,"low":280,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-02",9.14,8.75,1.135,14.9,506900,{"date":1246,"open":415,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-01",8.73,7.53,7.615,-0.34,-4.27,111400,{"date":1254,"open":457,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",8.02,7.212,7.955,0.84,11.81,195000,{"date":1262,"open":427,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-30",8.884,6.69,7.115,-1.296,-15.41,198500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-27",8.7,8.84,8,8.411,-0.629,-6.96,105800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-26",9.57,9.65,8.8,9.04,-0.729,-7.46,135500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-25",10.42,10.89,9.565,9.769,0,135000,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1292,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1292},"2026-03-24",10.52,9.33,-0.961,-8.96,161900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-23",10.19,11.1,9.64,10.73,1.321,14.04,142000,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-20",11.58,8.916,9.409,-2.008,-17.59,161100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-19",11.5,11.8,10.77,11.417,-0.831,-6.78,255800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-18",13.6,14.02,12.248,-1.773,-12.65,111200,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-17",13.34,14.74,14.021,0.251,1.82,86200,{"date":1345,"open":1346,"high":963,"low":1347,"close":1348,"change":1349,"percent_change":1176,"volume":1350,"transactions":9,"vwap":1348},"2026-03-16",14.2,12.87,13.77,0.05,154500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-13",14.655,15.32,13.32,13.72,-0.443,-3.13,145300,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-12",15.57,13.68,14.163,-2.012,-12.44,156100,{"date":1369,"open":1370,"high":1371,"low":1243,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-11",15.1,16.74,16.175,0.922,6.04,160200,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-10",12.99,15.8,15.253,2.263,17.42,523900,{"date":1385,"open":1386,"high":1387,"low":975,"close":1378,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1378},"2026-03-09",11.26,13.16,1.595,14,305600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-06",12.91,13.82,11.34,11.395,-2.337,-17.02,299400,{"date":1401,"open":1402,"high":1062,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-05",13.87,12.685,13.732,0.247,1.83,185600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1097,"transactions":9,"vwap":1413},"2026-03-04",14.56,14.84,13.21,13.485,-0.725,-5.1,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",14.38,15.7,13.62,14.21,-2.19,-13.35,195600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-02",13,16.68,12.88,16.4,2.74,20.06,212900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":829,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":829},"2026-02-27",14.72,13.023,-1.887,-12.14,94400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-26",15.04,16.0049992,14.54,15.547,0.047,0.3,285600,{"date":1451,"open":1371,"high":1371,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",14.94,15.5,-0.478,-2.99,240700,{"date":1458,"open":1378,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1428,"volume":1463,"transactions":9,"vwap":1461},"2026-02-24",16.17,12.69,15.978,2.284,316300,{"date":1465,"open":1466,"high":1394,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-23",11.25,11.06,13.694,2.085,17.96,204000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-20",12.43,13.12,11,11.609,-1.682,-12.66,182500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1484},"2026-02-19",12.89,13.291,11.77,0.194,1.48,97600,{"date":1490,"open":1163,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":42,"volume":1495,"transactions":9,"vwap":1493},"2026-02-18",14.689,13.04,13.097,-1.122,85500,{"date":1497,"open":1498,"high":1109,"low":872,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",14.07,14.219,-0.531,-3.6,92500,{"date":1504,"open":1505,"high":1419,"low":1506,"close":1102,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1102},"2026-02-13",15.16,13.75,0.628,4.45,151300,{"date":1511,"open":513,"high":513,"low":1348,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-12",14.122,-4.938,-25.91,266600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1135,"change":1521,"percent_change":756,"volume":1522,"transactions":9,"vwap":1135},"2026-02-11",20.51,21.02,17,-0.49,216400,{"date":1524,"open":933,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",22.73,19.239,19.55,-2.62,-11.82,106700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1102,"volume":1538,"transactions":9,"vwap":1536},"2026-02-09",18.87,22.445,17.68,22.17,2.85,189300,{"date":1540,"open":1028,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",19.58,17.26,19.32,2.02,11.68,197500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1101,"change":449,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1101},"2026-02-05",21.12,22.34,17.091,-25.04,231400,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-04",28.75,19.88,23.08,-5.57,-19.44,385000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-03",24.17,29.235,23.77,28.65,7.596,36.08,468800,{"date":1572,"open":1573,"high":1556,"low":1574,"close":1575,"change":1576,"percent_change":631,"volume":1577,"transactions":9,"vwap":1575},"2026-02-02",25.11,20.534,21.054001,-0.606,457400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-30",22.575,26.22,21.37,21.66,0.73,3.49,225400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-29",22.25,22.805,18.85,20.93,-7.345,-25.98,269700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-28",30.11,30.24,25.25,28.275,-2.623,-8.49,396200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-27",31.97,38.5,27.01,30.898,-1.062,-3.32,389500,{"date":1615,"open":1616,"high":21,"low":888,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-26",41.15,31.96,4.49,16.35,634900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-23",25.43,28.45,21.91,27.47,4.29,18.51,178700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-22",18.57,25.35,23.18,5.916,34.27,104200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-21",18.33,21.07,14.58,17.264,0.305,1.8,106200,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-20",15.03,18.69,16.959,2.431,16.73,91400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-16",13.23,14.62,12.777,14.528,1.355,10.29,36000,{"date":1665,"open":1411,"high":1411,"low":1427,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-15",13.173,-2.578,-16.37,54100,{"date":1671,"open":760,"high":1672,"low":760,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-14",15.751,2.586,19.64,17200,{"date":32,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},14.06,14.1,12.985,13.165,-0.895,-6.37,3700,{"status":1685,"indices":1686,"watchlist":1729,"sectors":1751,"benchmarks":1804},"success",[1687,1695,1702,1709,1716,1723],{"symbol":1688,"name":1689,"price":1690,"change":1691,"pct_change":1692,"is_up":1693,"sparkline":1694,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":1696,"name":1697,"price":1698,"change":1699,"pct_change":1700,"is_up":1693,"sparkline":1701,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":1703,"name":1704,"price":1705,"change":1706,"pct_change":1707,"is_up":11,"sparkline":1708,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":1710,"name":1711,"price":1712,"change":1713,"pct_change":1714,"is_up":1693,"sparkline":1715,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":1717,"name":1718,"price":1719,"change":1720,"pct_change":1721,"is_up":1693,"sparkline":1722,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":1724,"name":1725,"price":1726,"change":335,"pct_change":1727,"is_up":11,"sparkline":1728,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[1730,1737,1744],{"symbol":1731,"name":1732,"price":1733,"change":1734,"pct_change":1735,"is_up":1693,"sparkline":1736,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":1738,"name":1739,"price":1740,"change":1741,"pct_change":1742,"is_up":11,"sparkline":1743,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":1745,"name":1746,"price":1747,"change":1748,"pct_change":1749,"is_up":1693,"sparkline":1750,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[1752,1757,1761,1766,1771,1776,1781,1785,1790,1795,1800],{"name":1753,"etf":1754,"change":1755,"price":1756,"is_up":1693},"Technology","XLK",-1.79,197.78,{"name":1758,"etf":1759,"change":64,"price":1760,"is_up":11},"Financials","XLF",54.23,{"name":1762,"etf":1763,"change":1764,"price":1765,"is_up":1693},"Healthcare","XLV",-0.39,168.16,{"name":1767,"etf":1768,"change":1769,"price":1770,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":1772,"etf":1773,"change":1774,"price":1775,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1777,"etf":1778,"change":1779,"price":1780,"is_up":11},"Energy","XLE",2.97,65.24,{"name":1782,"etf":1783,"change":335,"price":1784,"is_up":11},"Industrials","XLI",168.4,{"name":1786,"etf":1787,"change":1788,"price":1789,"is_up":11},"Materials","XLB",0.59,49.27,{"name":1791,"etf":1792,"change":1793,"price":1794,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1796,"etf":1797,"change":1798,"price":1799,"is_up":1693},"Utilities","XLU",-0.19,41.07,{"name":1801,"etf":1802,"change":1584,"price":1803,"is_up":11},"Comm Services","XLC",112.07,[1805,1810,1815,1820],{"ticker":1806,"name":1807,"price":1808,"change":1809,"is_up":1693},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1811,"name":1812,"price":1813,"change":1814,"is_up":1693},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1816,"name":1817,"price":1818,"change":1819,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":1821,"name":1822,"price":1823,"change":1824,"is_up":1693},"IWM","iShares Russell 2000",277.63,-0.03]